Stocks
Báo cáo
Tin tức
Hướng dẫn
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
31/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
29/12/2025 36,000 -0.5 (-1.37%) 1,600 57.6 0 0 36,500 41,900 31,100
26/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
25/12/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
24/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
23/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
22/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
19/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
18/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
17/12/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/12/2025 36,500 0.5 (1.39%) 100 3.65 0 0 36,000 41,400 30,600
15/12/2025 36,000 -1.1 (-2.96%) 1,800 64.77 0 0 37,100 42,600 31,600
12/12/2025 40,500 4.5 (12.5%) 500 18.57 0 0 36,000 41,400 30,600
11/12/2025 36,000 0 (0%) 5,700 205.2 0 0 36,000 41,400 30,600
10/12/2025 36,000 0 (0%) 102 3.67 0 0 36,000 41,400 30,600
09/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/12/2025 35,900 0.3 (0.84%) 812 29.21 0 0 35,600 40,900 30,300
05/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
04/12/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
03/12/2025 35,600 0.1 (0.28%) 200 7.12 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/11/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/11/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
26/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
24/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
20/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
19/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
18/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
17/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
14/11/2025 35,000 -4.1 (-10.49%) 900 31.5 0 0 39,100 44,900 33,300
13/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
12/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
11/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
10/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
07/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
06/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
05/11/2025 39,100 0 (0%) 1 0.04 0 0 39,100 44,900 33,300
04/11/2025 39,100 0 (0%) 1 0.03 0 0 39,100 44,900 33,300
03/11/2025 39,100 0 (0%) 0 0 0 0 39,100 44,900 33,300
31/10/2025 39,100 5.1 (15%) 100 3.91 0 0 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/10/2025 34,000 -1 (-2.86%) 302 10.27 0 0 35,000 40,200 29,800
28/10/2025 35,000 0 (0%) 400 13.98 0 0 35,000 40,200 29,800
27/10/2025 35,000 0.3 (0.86%) 1,400 49 0 0 34,700 39,900 29,500
24/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
23/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
22/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
21/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
20/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
17/10/2025 34,700 0 (0%) 500 17.35 0 0 34,700 39,900 29,500
16/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/10/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/10/2025 34,900 -0.1 (-0.29%) 600 20.82 0 0 35,000 40,200 29,800
10/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
03/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
02/10/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
01/10/2025 35,000 2.4 (7.36%) 1,000 35 0 0 32,600 37,400 27,800
30/09/2025 32,600 0 (0%) 0 0 0 0 32,600 37,400 27,800
29/09/2025 37,500 1.5 (4.17%) 700 22.84 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
24/09/2025 36,000 -2.6 (-6.74%) 1,200 43.2 0 0 38,600 44,300 32,900
23/09/2025 39,800 3.7 (10.25%) 102 4.06 0 0 36,100 41,500 30,700
22/09/2025 36,000 0 (0%) 4,000 144.2 0 0 36,000 41,400 30,600
19/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
17/09/2025 36,000 0 (0%) 1,000 36 0 0 36,000 41,400 30,600
16/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/09/2025 36,000 0 (0%) 2,000 72 0 0 36,000 41,400 30,600
12/09/2025 36,000 -2.5 (-6.49%) 1,600 57.6 0 0 38,500 44,200 32,800
11/09/2025 36,000 0 (0%) 200 7.7 0 0 36,000 41,400 30,600
10/09/2025 36,000 -3.5 (-8.86%) 1,300 46.8 0 0 39,500 45,400 33,600
09/09/2025 39,500 0 (0%) 100 3.95 0 0 39,500 45,400 33,600
08/09/2025 39,500 3.5 (9.72%) 101 3.99 0 0 36,000 41,400 30,600
05/09/2025 36,000 0.5 (1.41%) 101 3.64 0 0 35,500 40,800 30,200
04/09/2025 35,500 0 (0%) 400 14.2 0 0 35,500 40,800 30,200
03/09/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/08/2025 35,500 0 (0%) 8 0.28 0 0 35,500 40,800 30,200
25/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
22/08/2025 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
21/08/2025 35,500 -0.5 (-1.39%) 700 24.85 0 0 36,000 41,400 30,600
20/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
19/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
18/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
15/08/2025 36,000 0.5 (1.41%) 100 3.6 0 0 35,500 40,800 30,200
14/08/2025 35,500 -0.5 (-1.39%) 600 21.3 0 0 36,000 41,400 30,600
13/08/2025 36,000 1.3 (3.75%) 100 3.6 0 0 34,700 39,900 29,500
12/08/2025 34,500 0.3 (0.88%) 1,000 34.65 0 0 34,200 39,300 29,100
11/08/2025 34,000 0.5 (1.49%) 500 17.1 0 0 33,500 38,500 28,500
08/08/2025 33,500 -2 (-5.63%) 100 3.35 0 0 35,500 40,800 30,200
07/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
04/08/2025 35,500 0.3 (0.85%) 400 14.2 0 0 35,200 40,400 30,000
01/08/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
31/07/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
30/07/2025 35,200 0 (0%) 0 0 0 0 35,200 40,400 30,000
29/07/2025 35,500 2.3 (6.93%) 1,900 66.85 0 0 33,200 38,100 28,300
28/07/2025 33,200 -0.8 (-2.35%) 30,001 996.04 0 0 34,000 39,100 28,900
25/07/2025 34,000 -1 (-2.86%) 4,100 139.4 0 0 35,000 40,200 29,800
24/07/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
23/07/2025 35,000 0 (0%) 1,100 38.5 0 0 35,000 40,200 29,800
22/07/2025 35,000 0.9 (2.64%) 1,000 35 0 0 34,100 39,200 29,000
21/07/2025 34,100 0 (0%) 1 0.03 0 0 34,100 39,200 29,000
18/07/2025 34,000 -2.5 (-6.85%) 2,806 95.62 0 0 36,500 41,900 31,100
17/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
15/07/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
14/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
11/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
10/07/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
09/07/2025 36,600 -0.2 (-0.54%) 7,300 266.79 0 0 36,800 42,300 31,300
08/07/2025 36,800 2.5 (7.29%) 3,705 136.34 0 0 34,300 39,400 29,200
07/07/2025 33,300 -3.6 (-9.76%) 7,000 240.1 0 0 36,900 42,400 31,400
04/07/2025 36,900 0.3 (0.82%) 200 7.37 0 0 36,600 42,000 31,200
03/07/2025 36,600 0 (0%) 1 0.04 0 0 36,600 42,000 31,200
02/07/2025 36,800 0.2 (0.55%) 7,100 260.07 0 0 36,600 42,000 31,200
01/07/2025 36,600 -0.1 (-0.27%) 1,000 36.6 0 0 36,700 42,200 31,200

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link